Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 16.94 | 17.24 | 16.84 | 17.20 | 555,746 | +0.23(+1.36%) |
Dec 28, 2012 | 17.05 | 17.18 | 16.96 | 16.97 | 599,386 | -0.14(-0.79%) |
Dec 27, 2012 | 17.17 | 17.30 | 16.96 | 17.10 | 486,685 | -0.02(-0.09%) |
Dec 26, 2012 | 17.14 | 17.27 | 17.10 | 17.12 | 462,843 | -0.02(-0.14%) |
Dec 24, 2012 | 17.30 | 17.34 | 17.08 | 17.14 | 192,066 | -0.13(-0.74%) |
Dec 21, 2012 | 16.88 | 17.28 | 16.79 | 17.27 | 1,308,075 | +0.25(+1.45%) |
Dec 20, 2012 | 16.96 | 17.07 | 16.89 | 17.02 | 611,662 | +0.11(+0.66%) |
Dec 19, 2012 | 16.92 | 17.10 | 16.87 | 16.91 | 1,095,757 | -0.03(-0.19%) |
Dec 18, 2012 | 16.65 | 16.96 | 16.52 | 16.94 | 674,162 | +0.35(+2.11%) |
Dec 17, 2012 | 16.40 | 16.63 | 16.40 | 16.59 | 787,701 | +0.05(+0.29%) |
Dec 14, 2012 | 16.59 | 16.69 | 16.43 | 16.55 | 1,314,008 | +0.02(+0.14%) |
Dec 13, 2012 | 16.60 | 16.78 | 16.39 | 16.52 | 1,003,141 | -0.08(-0.48%) |
Dec 12, 2012 | 16.90 | 16.96 | 16.58 | 16.60 | 1,102,444 | -0.24(-1.42%) |
Dec 11, 2012 | 17.15 | 17.21 | 16.83 | 16.84 | 1,419,887 | -0.21(-1.21%) |
Dec 10, 2012 | 17.06 | 17.23 | 16.86 | 17.05 | 1,100,849 | -0.06(-0.33%) |
Dec 07, 2012 | 17.26 | 17.30 | 16.98 | 17.10 | 852,153 | -0.07(-0.42%) |
Dec 06, 2012 | 17.24 | 17.36 | 17.10 | 17.17 | 435,515 | -0.04(-0.23%) |
Dec 05, 2012 | 17.16 | 17.33 | 17.02 | 17.21 | 687,833 | +0.14(+0.79%) |
Dec 04, 2012 | 17.17 | 17.25 | 17.00 | 17.08 | 809,159 | -0.15(-0.88%) |
Nov 30, 2012 | 17.45 | 17.63 | 17.21 | 17.23 | 833,308 | -0.16(-0.91%) |
Nov 29, 2012 | 17.38 | 17.47 | 17.19 | 17.39 | 1,166,051 | +0.12(+0.69%) |
Nov 28, 2012 | 17.40 | 17.51 | 17.10 | 17.27 | 1,330,384 | -0.13(-0.78%) |
Nov 27, 2012 | 17.13 | 17.63 | 17.13 | 17.40 | 1,670,851 | +0.29(+1.69%) |
Nov 26, 2012 | 17.06 | 17.25 | 17.01 | 17.11 | 671,043 | -0.02(-0.11%) |
Nov 23, 2012 | 16.98 | 17.16 | 16.93 | 17.13 | 234,418 | +0.20(+1.18%) |
Nov 21, 2012 | 16.99 | 17.04 | 16.75 | 16.93 | 664,863 | +0.01(+0.09%) |
Nov 20, 2012 | 16.96 | 17.03 | 16.77 | 16.92 | 742,136 | -0.09(-0.52%) |
Nov 19, 2012 | 16.98 | 17.17 | 16.73 | 17.01 | 893,844 | +0.14(+0.84%) |
Nov 16, 2012 | 17.03 | 17.15 | 16.67 | 16.87 | 1,916,318 | -0.20(-1.18%) |
Nov 15, 2012 | 16.84 | 17.14 | 16.76 | 17.07 | 1,526,730 | +0.25(+1.50%) |
Nov 14, 2012 | 17.40 | 17.57 | 16.78 | 16.81 | 1,008,992 | -0.49(-2.83%) |
Nov 13, 2012 | 17.30 | 17.54 | 17.30 | 17.30 | 660,306 | -0.16(-0.94%) |
Nov 12, 2012 | 17.04 | 17.67 | 16.95 | 17.47 | 1,074,304 | +0.52(+3.07%) |
Nov 09, 2012 | 16.84 | 17.03 | 16.70 | 16.95 | 650,970 | +0.01(+0.09%) |
Nov 08, 2012 | 17.33 | 17.39 | 16.83 | 16.93 | 686,993 | -0.37(-2.15%) |
Nov 07, 2012 | 17.42 | 17.50 | 17.10 | 17.30 | 598,945 | -0.27(-1.56%) |
Nov 06, 2012 | 17.40 | 17.81 | 17.30 | 17.58 | 1,136,410 | +0.28(+1.63%) |
Nov 05, 2012 | 17.19 | 17.33 | 17.04 | 17.30 | 839,471 | +0.14(+0.82%) |
Nov 02, 2012 | 17.38 | 17.45 | 17.10 | 17.16 | 950,404 | -0.18(-1.03%) |
Nov 01, 2012 | 17.11 | 17.40 | 16.99 | 17.33 | 1,088,621 | +0.13(+0.78%) |
Oct 31, 2012 | 16.70 | 17.22 | 16.52 | 17.20 | 769,631 | +0.48(+2.89%) |
Oct 26, 2012 | 16.78 | 16.72 | 16.72 | 16.72 | 500,223 | -0.09(-0.53%) |
Oct 25, 2012 | 16.80 | 16.82 | 16.61 | 16.81 | 503,130 | +0.07(+0.40%) |
Oct 24, 2012 | 16.75 | 16.89 | 16.61 | 16.74 | 1,075,402 | +0.01(+0.05%) |
Oct 23, 2012 | 16.24 | 16.75 | 16.19 | 16.73 | 836,287 | +0.35(+2.13%) |
Oct 19, 2012 | 16.55 | 16.63 | 16.30 | 16.38 | 844,772 | -0.32(-1.91%) |
Oct 18, 2012 | 16.81 | 16.91 | 16.44 | 16.70 | 1,291,455 | -0.39(-2.30%) |
Oct 17, 2012 | 17.08 | 17.16 | 16.96 | 17.10 | 542,021 | +0.07(+0.44%) |
Oct 16, 2012 | 16.98 | 17.21 | 16.90 | 17.02 | 739,693 | +0.12(+0.70%) |
Oct 15, 2012 | 16.82 | 17.16 | 16.65 | 16.90 | 1,222,105 | +0.15(+0.89%) |
Oct 12, 2012 | 16.53 | 16.97 | 16.52 | 16.75 | 1,314,200 | +0.29(+1.76%) |
Oct 11, 2012 | 16.66 | 16.84 | 16.43 | 16.46 | 662,804 | -0.16(-0.94%) |
Oct 10, 2012 | 16.47 | 16.77 | 16.38 | 16.62 | 520,520 | +0.13(+0.77%) |
Oct 09, 2012 | 16.63 | 16.71 | 16.41 | 16.49 | 680,435 | -0.08(-0.49%) |
Oct 08, 2012 | 16.34 | 16.64 | 16.20 | 16.58 | 530,265 | +0.18(+1.09%) |
Oct 05, 2012 | 16.50 | 16.68 | 16.29 | 16.40 | 1,660,838 | -0.08(-0.50%) |
Oct 04, 2012 | 16.06 | 16.59 | 15.99 | 16.48 | 1,453,662 | +0.35(+2.16%) |
Oct 03, 2012 | 15.81 | 16.30 | 15.67 | 16.13 | 1,028,321 | +0.32(+2.02%) |
Oct 02, 2012 | 15.95 | 15.95 | 15.73 | 15.81 | 1,005,750 | -0.13(-0.79%) |